UMA Exports Ltd (UMAE)

UMAE
🏛️ インド →
47.10
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 54.25 54.65 53.00 53.25 0.1M
2023-12-28 54.30 55.00 52.50 54.00 0.3M
2023-12-27 51.90 54.25 51.50 53.80 0.5M
2023-12-26 52.20 52.20 50.30 50.65 0.0M
2023-12-22 52.00 52.50 51.10 51.35 0.1M
2023-12-21 47.85 51.90 47.85 51.25 0.1M
2023-12-20 52.45 53.80 46.25 48.45 0.1M
2023-12-19 52.60 54.00 51.70 52.45 0.1M
2023-12-18 51.25 53.00 51.15 52.00 0.1M
2023-12-15 52.80 53.10 52.00 52.25 0.1M
2023-12-14 50.35 54.80 50.35 52.40 0.4M
2023-12-13 50.10 51.80 50.10 50.60 0.0M
2023-12-12 51.95 51.95 50.50 50.55 0.1M
2023-12-11 53.55 53.55 51.10 51.20 0.1M
2023-12-08 51.05 52.90 50.70 51.40 0.2M
2023-12-07 48.50 51.00 48.20 50.30 0.2M
2023-12-06 48.80 48.95 47.35 47.85 0.1M
2023-12-05 48.80 48.80 47.50 48.15 0.1M
2023-12-04 48.40 49.15 48.00 48.35 0.1M
2023-12-01 48.00 48.00 47.05 47.65 0.0M
2023-11-30 48.20 48.40 46.95 47.65 0.0M
2023-11-29 49.35 49.35 47.70 48.00 0.0M
2023-11-28 47.85 48.60 47.65 48.25 0.1M
2023-11-24 47.50 48.60 47.50 47.85 0.0M
2023-11-23 47.50 47.90 47.50 47.70 0.0M
2023-11-22 47.20 48.50 47.10 47.80 0.0M
2023-11-21 48.00 48.00 46.95 47.20 0.0M
2023-11-20 47.65 48.45 47.10 47.20 0.0M
2023-11-17 47.65 48.60 47.40 47.65 0.0M
2023-11-16 48.25 48.25 47.55 47.65 0.0M
2023-11-15 47.55 47.95 47.30 47.45 0.0M
2023-11-13 47.65 48.10 46.50 47.55 0.1M
2023-11-12 46.50 48.20 45.50 47.75 0.1M
2023-11-10 49.40 49.80 48.75 49.25 0.0M
2023-11-09 49.55 50.35 49.00 49.20 0.0M
2023-11-08 51.30 51.90 50.00 50.30 0.1M
2023-11-07 52.40 52.40 50.50 51.10 0.1M
2023-11-06 48.15 50.80 48.15 50.10 0.1M
2023-11-03 48.50 48.90 47.60 48.10 0.0M
2023-11-02 48.50 48.50 47.20 47.85 0.0M
2023-11-01 48.15 48.40 47.50 47.65 0.0M
2023-10-31 48.25 49.00 47.50 48.00 0.0M
2023-10-30 48.35 49.40 48.00 48.25 0.0M
2023-10-27 49.40 49.40 47.80 48.35 0.0M
2023-10-26 47.55 48.50 45.95 47.75 0.1M
2023-10-25 47.50 51.00 47.05 47.55 0.0M
2023-10-23 49.75 49.95 46.50 47.50 0.1M
2023-10-20 50.20 50.20 49.50 49.75 0.0M
2023-10-19 50.00 50.30 49.00 49.90 0.0M
2023-10-18 50.15 50.95 50.15 50.30 0.0M
2023-10-17 51.00 51.00 50.20 50.40 0.0M
2023-10-16 51.40 51.40 50.10 50.35 0.1M
2023-10-13 51.50 51.95 51.00 51.40 0.0M
2023-10-12 52.00 52.40 51.30 51.95 0.1M
2023-10-11 49.75 52.65 49.10 51.55 0.1M
2023-10-10 49.20 49.75 49.00 49.30 0.0M
2023-10-09 50.05 50.05 48.45 49.00 0.1M
2023-10-06 51.45 51.50 50.10 50.75 0.0M
2023-10-05 50.50 51.60 50.30 51.10 0.1M
2023-10-04 51.00 51.00 49.80 50.50 0.0M
2023-10-03 50.85 52.00 49.75 50.00 0.1M
2023-09-29 51.30 52.60 50.40 51.20 0.1M
2023-09-28 51.75 52.15 50.80 51.25 0.0M
2023-09-27 53.00 53.60 50.90 51.70 0.1M
2023-09-26 53.65 55.35 51.00 52.90 0.5M
2023-09-25 48.30 51.80 47.05 50.50 0.1M
2023-09-22 47.80 48.00 47.05 47.55 0.0M
2023-09-21 47.50 47.95 47.00 47.15 0.0M
2023-09-20 47.55 48.00 47.10 47.25 0.0M
2023-09-18 48.25 48.25 47.20 47.55 0.0M
2023-09-15 48.50 48.50 47.05 47.70 0.0M
2023-09-14 47.80 48.10 47.00 48.00 0.0M
2023-09-13 47.30 48.50 46.00 47.20 0.1M
2023-09-12 49.50 49.50 46.05 47.30 0.1M
2023-09-11 49.00 49.00 47.85 48.45 0.0M
2023-09-08 48.50 49.10 48.00 48.25 0.0M
2023-09-07 47.70 48.80 46.55 48.40 0.0M
2023-09-06 48.00 48.00 46.90 47.65 0.0M
2023-09-05 47.10 48.00 47.00 47.35 0.0M
2023-09-04 48.50 49.00 47.00 47.45 0.0M
2023-09-01 48.00 48.50 47.50 47.95 0.0M
2023-08-31 48.75 48.75 47.10 48.20 0.0M
2023-08-30 48.20 48.95 48.00 48.05 0.0M
2023-08-29 46.40 48.00 46.40 47.65 0.0M
2023-08-28 47.35 47.35 46.00 46.40 0.0M
2023-08-25 48.10 48.10 46.00 47.25 0.0M
2023-08-24 48.40 48.40 47.00 47.70 0.0M
2023-08-23 48.45 48.45 47.10 48.10 0.0M
2023-08-22 48.00 48.70 47.40 48.05 0.0M
2023-08-21 47.90 49.00 47.65 48.10 0.0M
2023-08-18 48.70 48.70 47.00 47.65 0.0M
2023-08-17 48.85 48.85 47.55 48.00 0.0M
2023-08-16 48.10 48.50 47.00 48.35 0.0M
2023-08-14 48.80 48.80 47.15 48.10 0.1M
2023-08-11 50.30 50.35 48.65 49.30 0.1M
2023-08-10 48.25 52.40 48.05 51.20 0.1M
2023-08-09 50.45 50.45 50.45 50.45 0.1M
2023-08-08 53.10 53.10 53.10 53.10 0.0M
2023-08-07 56.95 57.50 55.25 55.90 0.0M
2023-08-04 55.60 57.25 54.50 55.75 0.0M
2023-08-03 55.40 56.50 54.50 55.50 0.0M
2023-08-02 56.95 56.95 54.30 55.40 0.0M
2023-08-01 56.30 56.75 55.10 56.00 0.0M
2023-07-31 56.30 57.00 54.25 55.40 0.0M
2023-07-28 56.10 57.90 54.90 55.85 0.0M
2023-07-27 56.00 58.45 56.00 56.70 0.0M
2023-07-26 59.50 59.50 56.30 57.35 0.1M
2023-07-25 55.95 57.20 54.95 57.00 0.2M
2023-07-24 51.90 54.50 51.90 54.50 0.1M
2023-07-21 52.65 53.10 51.55 51.95 0.0M
2023-07-20 53.30 53.50 52.05 52.65 0.0M
2023-07-19 53.05 53.65 52.05 53.20 0.0M
2023-07-18 53.30 53.35 51.95 53.05 0.0M
2023-07-17 52.35 53.40 51.05 52.85 0.0M
2023-07-14 52.80 53.75 52.00 52.40 0.0M
2023-07-13 53.65 54.20 52.60 52.80 0.0M
2023-07-12 53.85 54.35 53.05 53.65 0.0M
2023-07-11 54.90 54.90 53.30 53.85 0.1M
2023-07-10 56.25 56.25 54.10 55.30 0.1M
2023-07-07 55.95 56.90 55.00 56.30 0.0M
2023-07-06 57.70 57.70 54.15 56.15 0.1M
2023-07-05 56.00 57.45 55.50 57.00 0.0M
2023-07-04 56.20 57.10 55.10 55.75 0.0M
2023-07-03 56.70 56.70 55.25 55.40 0.1M
2023-06-30 57.30 57.95 56.10 56.85 0.0M
2023-06-28 58.50 58.50 55.25 57.50 0.0M
2023-06-27 58.90 59.50 56.10 57.30 0.1M
2023-06-26 60.00 60.00 56.00 57.25 0.1M
2023-06-23 54.15 58.95 54.00 58.95 0.1M
2023-06-22 56.15 56.15 56.15 56.15 0.1M
2023-06-21 60.00 60.00 59.10 59.10 0.0M
2023-06-20 67.00 67.00 62.20 62.20 0.1M
2023-06-19 64.00 67.20 62.20 65.45 0.2M
2023-06-16 70.50 70.50 63.50 64.00 1.0M
2023-06-15 70.25 75.50 68.50 70.50 3.6M
2023-06-14 58.50 67.00 58.00 66.10 3.6M
2023-06-13 53.65 56.00 51.05 56.00 2.5M
2023-06-12 47.45 47.45 46.25 46.70 0.0M
2023-06-09 48.50 48.50 47.00 47.25 0.0M
2023-06-08 49.90 50.80 47.85 48.05 0.1M
2023-06-07 50.05 52.00 48.30 49.25 0.2M
2023-06-06 46.35 52.30 45.10 49.65 0.4M
2023-06-05 45.65 46.50 45.05 45.75 0.0M
2023-06-02 46.60 46.60 44.40 45.30 0.0M
2023-06-01 46.00 46.00 44.85 45.25 0.0M
2023-05-31 44.70 45.25 44.30 45.10 0.0M
2023-05-30 46.10 46.85 43.80 44.35 0.1M
2023-05-29 48.00 48.00 45.05 45.65 0.1M
2023-05-26 48.55 49.35 47.30 47.60 0.1M
2023-05-25 49.00 49.00 46.95 47.35 0.1M
2023-05-24 46.10 49.55 45.70 48.30 0.5M
2023-05-23 43.00 43.70 41.55 43.45 0.0M
2023-05-22 43.20 43.70 42.50 43.05 0.0M
2023-05-19 42.00 44.30 42.00 43.30 0.1M
2023-05-18 42.60 43.10 42.20 42.35 0.0M
2023-05-17 43.05 43.05 42.30 42.40 0.0M
2023-05-16 42.25 43.40 42.10 42.55 0.0M
2023-05-15 44.35 44.35 42.10 42.75 0.0M
2023-05-12 42.55 43.70 42.50 43.40 0.0M
2023-05-11 42.55 43.30 42.05 42.65 0.0M
2023-05-10 42.95 42.95 42.30 42.55 0.0M
2023-05-09 42.25 43.00 42.25 42.40 0.1M
2023-05-08 42.35 43.70 42.25 42.70 0.0M
2023-05-05 43.80 43.90 42.80 43.15 0.0M
2023-05-04 43.45 43.90 43.05 43.10 0.0M
2023-05-03 43.85 45.10 43.00 43.45 0.0M
2023-05-02 42.75 43.90 42.75 43.30 0.0M
2023-04-28 42.75 43.05 41.50 42.60 0.0M
2023-04-27 43.65 43.65 42.75 42.85 0.0M
2023-04-26 43.10 44.00 42.80 43.10 0.0M
2023-04-25 42.35 43.15 42.35 42.75 0.0M
2023-04-24 43.35 43.35 41.90 42.65 0.0M
2023-04-21 43.40 43.40 41.35 41.90 0.0M
2023-04-20 42.35 43.30 42.10 42.85 0.0M
2023-04-19 42.25 42.65 41.60 42.15 0.0M
2023-04-18 41.10 42.50 41.10 41.95 0.0M
2023-04-17 42.90 42.90 41.05 41.70 0.1M
2023-04-13 43.70 43.70 42.10 42.85 0.0M
2023-04-12 43.15 44.00 42.80 43.30 0.0M
2023-04-11 42.00 43.30 41.40 42.80 0.1M
2023-04-10 41.85 41.85 40.05 40.30 0.0M
2023-04-06 41.40 41.40 40.80 41.15 0.0M
2023-04-05 39.80 40.85 38.80 40.55 0.1M
2023-04-03 37.10 39.35 37.10 39.05 0.1M
2023-03-31 37.00 39.00 36.40 37.10 0.1M
2023-03-29 36.95 37.85 36.30 36.90 0.1M
2023-03-28 38.00 39.35 35.30 36.55 0.1M
2023-03-27 39.90 40.20 38.40 38.70 0.0M
2023-03-24 40.95 40.95 39.50 39.75 0.1M
2023-03-23 41.70 41.70 40.10 40.30 0.0M
2023-03-22 41.00 41.55 40.50 40.95 0.0M
2023-03-21 41.75 41.75 40.00 40.40 0.0M
2023-03-20 40.00 41.80 39.90 40.60 0.0M
2023-03-17 40.70 41.20 40.50 40.95 0.0M
2023-03-16 41.45 41.45 40.50 40.70 0.0M
2023-03-15 41.90 41.90 40.15 40.65 0.0M
2023-03-14 41.80 43.15 40.55 40.90 0.1M
2023-03-13 43.75 43.80 39.60 41.80 0.1M
2023-03-10 42.65 44.25 42.50 43.10 0.0M
2023-03-09 45.00 45.00 43.25 43.45 0.0M
2023-03-08 43.15 45.00 42.65 44.20 0.1M
2023-03-06 43.75 44.00 42.65 43.15 0.0M
2023-03-03 43.90 43.90 42.60 43.25 0.0M
2023-03-02 42.90 43.90 42.50 43.25 0.0M
2023-03-01 41.95 43.25 40.90 42.50 0.1M
2023-02-28 42.20 42.60 39.90 41.00 0.1M
2023-02-27 42.95 44.45 39.70 41.75 0.1M
2023-02-24 44.40 44.50 43.40 43.95 0.0M
2023-02-23 43.50 44.55 43.00 43.50 0.0M
2023-02-22 44.95 44.95 43.80 44.00 0.0M
2023-02-21 44.85 45.60 44.25 44.65 0.0M
2023-02-20 45.60 46.00 44.45 44.85 0.0M
2023-02-17 46.40 46.40 45.25 45.60 0.0M
2023-02-16 46.70 46.70 45.35 45.55 0.1M
2023-02-15 46.50 46.55 45.70 45.90 0.0M
2023-02-14 47.20 47.20 45.40 45.80 0.0M
2023-02-13 46.50 47.20 46.45 46.75 0.0M
2023-02-10 47.75 47.75 45.75 46.80 0.1M
2023-02-09 46.30 49.00 45.00 46.10 0.1M
2023-02-08 47.95 49.90 47.05 47.50 0.0M
2023-02-07 47.75 48.25 47.00 47.25 0.1M
2023-02-06 46.90 48.45 46.20 47.75 0.1M
2023-02-03 47.35 47.55 45.00 45.85 0.1M
2023-02-02 46.45 47.40 45.20 45.75 0.1M
2023-02-01 49.00 49.00 45.40 46.25 0.1M
2023-01-31 47.20 47.60 44.85 46.70 0.1M
2023-01-30 48.95 48.95 44.60 45.80 0.1M
2023-01-27 49.60 49.60 46.85 47.60 0.1M
2023-01-25 49.60 49.60 48.50 48.85 0.0M
2023-01-24 50.15 50.15 48.50 48.80 0.1M
2023-01-23 50.60 51.00 49.20 49.85 0.1M
2023-01-20 52.20 52.20 49.75 50.10 0.1M
2023-01-19 51.30 51.50 50.10 50.40 0.0M
2023-01-18 52.00 53.35 50.10 50.55 0.1M
2023-01-17 51.35 52.85 50.85 52.05 0.1M
2023-01-16 51.70 52.70 50.20 51.30 0.1M
2023-01-13 51.70 52.80 50.60 51.25 0.1M
2023-01-12 52.10 53.00 50.55 50.95 0.1M
2023-01-11 52.70 52.90 52.00 52.45 0.1M
2023-01-10 52.40 54.20 52.00 52.65 0.1M
2023-01-09 55.00 56.50 52.00 52.40 0.3M
2023-01-06 48.85 54.50 48.80 53.55 1.0M
2023-01-05 48.65 48.65 47.45 47.70 0.0M
2023-01-04 49.25 49.90 48.30 48.65 0.0M
2023-01-03 48.45 49.20 47.55 49.00 0.1M
2023-01-02 47.60 48.15 47.15 47.80 0.1M